やまやの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 1,405 | 1,411 | 1,395 | 1,395 | -1 | -0.1% | 9,300 |
| 2013/11/18 | 1,401 | 1,413 | 1,394 | 1,396 | +2 | +0.1% | 7,900 |
| 2013/11/15 | 1,395 | 1,406 | 1,393 | 1,394 | -2 | -0.1% | 17,300 |
| 2013/11/14 | 1,400 | 1,404 | 1,393 | 1,396 | -3 | -0.2% | 9,500 |
| 2013/11/13 | 1,398 | 1,407 | 1,397 | 1,399 | -5 | -0.4% | 8,300 |
| 2013/11/12 | 1,400 | 1,409 | 1,399 | 1,404 | +6 | +0.4% | 16,600 |
| 2013/11/11 | 1,401 | 1,410 | 1,398 | 1,398 | -1 | -0.1% | 11,400 |
| 2013/11/08 | 1,406 | 1,415 | 1,396 | 1,399 | -37 | -2.6% | 37,200 |
| 2013/11/07 | 1,430 | 1,440 | 1,410 | 1,436 | +3 | +0.2% | 8,800 |
| 2013/11/06 | 1,402 | 1,434 | 1,401 | 1,433 | +13 | +0.9% | 11,700 |
| 2013/11/05 | 1,420 | 1,421 | 1,395 | 1,420 | +5 | +0.4% | 6,000 |
| 2013/11/01 | 1,420 | 1,450 | 1,413 | 1,415 | +2 | +0.1% | 12,400 |
| 2013/10/31 | 1,407 | 1,420 | 1,407 | 1,413 | +8 | +0.6% | 9,800 |
| 2013/10/30 | 1,413 | 1,443 | 1,400 | 1,405 | -12 | -0.8% | 10,200 |
| 2013/10/29 | 1,430 | 1,449 | 1,417 | 1,417 | -16 | -1.1% | 4,200 |
| 2013/10/28 | 1,448 | 1,454 | 1,423 | 1,433 | -14 | -1% | 7,100 |
| 2013/10/25 | 1,450 | 1,461 | 1,447 | 1,447 | -7 | -0.5% | 6,400 |
| 2013/10/24 | 1,436 | 1,460 | 1,436 | 1,454 | -6 | -0.4% | 8,000 |
| 2013/10/23 | 1,481 | 1,482 | 1,455 | 1,460 | -32 | -2.1% | 10,600 |
| 2013/10/22 | 1,468 | 1,496 | 1,461 | 1,492 | +24 | +1.6% | 6,800 |
| 2013/10/21 | 1,464 | 1,468 | 1,460 | 1,468 | +4 | +0.3% | 2,300 |
| 2013/10/18 | 1,460 | 1,470 | 1,460 | 1,464 | -1 | -0.1% | 2,900 |
| 2013/10/17 | 1,451 | 1,465 | 1,437 | 1,465 | +5 | +0.3% | 3,500 |
| 2013/10/16 | 1,450 | 1,464 | 1,434 | 1,460 | +4 | +0.3% | 3,400 |
| 2013/10/15 | 1,472 | 1,479 | 1,451 | 1,456 | +14 | +1% | 5,900 |
| 2013/10/11 | 1,427 | 1,443 | 1,421 | 1,442 | +18 | +1.3% | 4,100 |
| 2013/10/10 | 1,415 | 1,457 | 1,415 | 1,424 | -3 | -0.2% | 3,400 |
| 2013/10/09 | 1,418 | 1,429 | 1,407 | 1,427 | +9 | +0.6% | 4,100 |
| 2013/10/08 | 1,391 | 1,431 | 1,391 | 1,418 | -2 | -0.1% | 2,400 |
| 2013/10/07 | 1,434 | 1,435 | 1,416 | 1,420 | -12 | -0.8% | 3,800 |
| 2013/10/04 | 1,444 | 1,444 | 1,415 | 1,432 | -3 | -0.2% | 6,100 |
| 2013/10/03 | 1,437 | 1,444 | 1,432 | 1,435 | -15 | -1% | 5,600 |
| 2013/10/02 | 1,494 | 1,494 | 1,435 | 1,450 | -44 | -2.9% | 4,500 |
| 2013/10/01 | 1,498 | 1,500 | 1,476 | 1,494 | +2 | +0.1% | 5,400 |
| 2013/09/30 | 1,490 | 1,505 | 1,477 | 1,492 | -11 | -0.7% | 5,300 |
| 2013/09/27 | 1,491 | 1,505 | 1,472 | 1,503 | +15 | +1% | 9,000 |
| 2013/09/26 | 1,491 | 1,495 | 1,481 | 1,488 | -10 | -0.7% | 10,700 |
| 2013/09/25 | 1,500 | 1,500 | 1,480 | 1,498 | +7 | +0.5% | 3,900 |
| 2013/09/24 | 1,495 | 1,497 | 1,471 | 1,491 | +3 | +0.2% | 11,200 |
| 2013/09/20 | 1,483 | 1,489 | 1,480 | 1,488 | +5 | +0.3% | 4,500 |
| 2013/09/19 | 1,450 | 1,483 | 1,420 | 1,483 | +41 | +2.8% | 8,900 |
| 2013/09/18 | 1,448 | 1,449 | 1,434 | 1,442 | +6 | +0.4% | 3,100 |
| 2013/09/17 | 1,420 | 1,455 | 1,420 | 1,436 | +16 | +1.1% | 5,200 |
| 2013/09/13 | 1,405 | 1,423 | 1,405 | 1,420 | -3 | -0.2% | 7,700 |
| 2013/09/12 | 1,424 | 1,445 | 1,415 | 1,423 | +4 | +0.3% | 4,300 |
| 2013/09/11 | 1,459 | 1,459 | 1,412 | 1,419 | -29 | -2% | 4,800 |
| 2013/09/10 | 1,411 | 1,468 | 1,411 | 1,448 | +25 | +1.8% | 3,900 |
| 2013/09/09 | 1,419 | 1,479 | 1,410 | 1,423 | +13 | +0.9% | 4,700 |
| 2013/09/06 | 1,445 | 1,445 | 1,403 | 1,410 | -20 | -1.4% | 3,900 |
| 2013/09/05 | 1,400 | 1,440 | 1,399 | 1,430 | +35 | +2.5% | 1,700 |
2851～
2900
件表示中 / 6999件
類似銘柄と比較する
現在ご覧いただいている「やまや」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| やまや | 243,200円 | +2.1% | +1.1% | 2.88% | 7.23倍 | 0.75倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| シュッピン | 122,400円 | +4.3% | +0.6% | 3.84% | 11.42倍 | 2.59倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
| ヨシックスＨＤ | 257,700円 | +5.6% | +3.9% | 1.09% | 14.48倍 | 2.30倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| ＡＮＡＰ | 135,100円 | - | - | 0.00% | 84.76倍 | 31.39倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| ダブルエー | 135,600円 | +16.4% | +56.5% | 1.25% | 17.51倍 | 2.41倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
市場注目の銘柄
チャート関連のコラム
